| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 29.88 | 30.3 | 29.38 | 29.61 | 29.61 | -0.15 (-0.50%) | 5,848,500 |
| 30 Apr 2024 | CNY | 29.88 | 30.44 | 29.32 | 29.76 | 29.76 | +0.12 (+0.40%) | 6,886,045 |
| 29 Apr 2024 | CNY | 28.82 | 29.89 | 28.8 | 29.64 | 29.64 | +0.96 (+3.35%) | 7,659,847 |
| 26 Apr 2024 | CNY | 28.6 | 29.42 | 28.53 | 28.68 | 28.68 | +0.21 (+0.74%) | 7,215,159 |
| 25 Apr 2024 | CNY | 28.5 | 29.17 | 28.3 | 28.47 | 28.47 | -1.1 (-3.72%) | 7,590,750 |
| 24 Apr 2024 | CNY | 26.62 | 31.87 | 26.01 | 29.57 | 29.57 | +3.01 (+11.33%) | 11,579,750 |
| 23 Apr 2024 | CNY | 26.59 | 27.27 | 26.32 | 26.56 | 26.56 | +0.22 (+0.84%) | 3,886,700 |
| 22 Apr 2024 | CNY | 27.15 | 27.29 | 25.81 | 26.34 | 26.34 | -1.42 (-5.12%) | 5,440,750 |
| 19 Apr 2024 | CNY | 28.75 | 29.45 | 27.6 | 27.76 | 27.76 | -1.66 (-5.64%) | 7,572,463 |
| 18 Apr 2024 | CNY | 28.94 | 30.25 | 28.94 | 29.42 | 29.42 | -0.08 (-0.27%) | 10,274,296 |
| 17 Apr 2024 | CNY | 28 | 29.5 | 26 | 29.5 | 29.5 | +0.9 (+3.15%) | 9,732,483 |
| 16 Apr 2024 | CNY | 28.27 | 29.5 | 27.7 | 28.6 | 28.6 | -0.14 (-0.49%) | 10,000,776 |
| 15 Apr 2024 | CNY | 27.25 | 29.69 | 27 | 28.74 | 28.74 | +1.58 (+5.82%) | 9,022,609 |
| 12 Apr 2024 | CNY | 27.02 | 27.54 | 26.88 | 27.16 | 27.16 | -0.37 (-1.34%) | 3,663,363 |
| 11 Apr 2024 | CNY | 26.22 | 28.08 | 26 | 27.53 | 27.53 | +1.28 (+4.88%) | 6,546,000 |
| 10 Apr 2024 | CNY | 27.08 | 27.26 | 26 | 26.25 | 26.25 | -1.02 (-3.74%) | 3,197,850 |
| 9 Apr 2024 | CNY | 26.66 | 27.32 | 26.53 | 27.27 | 27.27 | +0.4 (+1.49%) | 3,312,493 |
| 8 Apr 2024 | CNY | 27.33 | 27.4 | 26.85 | 26.87 | 26.87 | -0.66 (-2.40%) | 3,572,793 |
| 3 Apr 2024 | CNY | 28.74 | 29.08 | 27.2 | 27.53 | 27.53 | -1.71 (-5.85%) | 5,730,508 |
| 2 Apr 2024 | CNY | 30.5 | 30.5 | 28.89 | 29.24 | 29.24 | -1.41 (-4.60%) | 5,921,400 |
| 1 Apr 2024 | CNY | 29.37 | 30.69 | 29.33 | 30.65 | 30.65 | +1.05 (+3.55%) | 7,406,313 |
| 29 Mar 2024 | CNY | 29.99 | 30 | 28.58 | 29.6 | 29.6 | -0.55 (-1.82%) | 4,521,500 |
| 28 Mar 2024 | CNY | 29.5 | 30.76 | 29.35 | 30.15 | 30.15 | +0.65 (+2.20%) | 6,969,100 |
| 27 Mar 2024 | CNY | 31 | 31.64 | 29.48 | 29.5 | 29.5 | -1.8 (-5.75%) | 7,067,900 |
| 26 Mar 2024 | CNY | 32.84 | 33.66 | 30.99 | 31.3 | 31.3 | -1.9 (-5.72%) | 8,384,745 |
| 25 Mar 2024 | CNY | 36.07 | 36.51 | 33.11 | 33.2 | 33.2 | -2.83 (-7.85%) | 13,613,374 |
| 22 Mar 2024 | CNY | 34.04 | 37.9 | 32.93 | 36.03 | 36.03 | +1.8 (+5.26%) | 19,031,305 |
| 21 Mar 2024 | CNY | 35.98 | 37 | 33.35 | 34.23 | 34.23 | +1.23 (+3.73%) | 18,336,768 |
| 20 Mar 2024 | CNY | 30.3 | 34 | 30.2 | 33 | 33 | +2.55 (+8.37%) | 17,205,182 |
| 19 Mar 2024 | CNY | 30.6 | 31.6 | 30.32 | 30.45 | 30.45 | +0.03 (+0.10%) | 8,011,400 |
